Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.280 -0.040 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 1.739 1.764 1.706 1.764 1,149,189 -0.01(-0.47%)
Jun 27, 2013 1.756 1.806 1.748 1.773 1,273,476 +0.01(+0.47%)
Jun 26, 2013 1.764 1.789 1.723 1.764 887,773 +0.04(+2.42%)
Jun 25, 2013 1.723 1.739 1.685 1.723 532,644 +0.03(+1.97%)
Jun 24, 2013 1.665 1.723 1.598 1.690 1,347,919 +0.01(+0.49%)
Jun 21, 2013 1.723 1.748 1.681 1.681 3,497,872 -0.07(-4.27%)
Jun 20, 2013 1.748 1.798 1.673 1.756 2,314,964 -0.05(-2.76%)
Jun 19, 2013 1.923 1.964 1.798 1.806 1,099,787 -0.13(-6.87%)
Jun 18, 2013 1.873 1.948 1.823 1.939 977,291 +0.07(+3.56%)
Jun 17, 2013 1.889 1.914 1.839 1.873 649,345 +0.01(+0.45%)
Jun 14, 2013 1.956 1.964 1.856 1.864 756,490 -0.12(-5.88%)
Jun 13, 2013 1.864 1.981 1.860 1.981 937,879 +0.12(+6.73%)
Jun 12, 2013 1.923 1.939 1.785 1.856 1,310,203 -0.05(-2.62%)
Jun 11, 2013 1.873 1.956 1.856 1.906 1,144,791 -0.08(-4.18%)
Jun 10, 2013 1.948 1.997 1.914 1.989 1,374,200 +0.01(+0.42%)
Jun 07, 2013 2.031 2.056 1.939 1.981 1,129,296 -0.12(-5.93%)
Jun 06, 2013 2.064 2.114 2.039 2.106 800,327 +0.02(+0.80%)
Jun 05, 2013 2.172 2.214 2.081 2.089 1,020,740 -0.09(-4.20%)
Jun 04, 2013 2.255 2.256 2.160 2.181 853,019 -0.07(-2.96%)
Jun 03, 2013 2.197 2.289 2.132 2.247 1,151,629 +0.10(+4.65%)
May 31, 2013 2.280 2.289 2.122 2.147 3,693,261 -0.19(-8.19%)
May 30, 2013 2.389 2.422 2.255 2.339 1,257,064 -0.02(-0.71%)
May 29, 2013 2.472 2.505 2.355 2.355 1,078,260 -0.16(-6.29%)
May 28, 2013 2.538 2.547 2.489 2.513 1,264,434 +0.04(+1.68%)
May 24, 2013 2.472 2.497 2.439 2.472 2,011,397 +0.02(+0.68%)
May 23, 2013 2.447 2.536 2.389 2.455 2,686,154 +0.04(+1.72%)
May 22, 2013 2.347 2.497 2.322 2.414 4,231,188 +0.16(+7.01%)
May 21, 2013 2.156 2.289 2.131 2.255 2,902,634 +0.12(+5.45%)
May 20, 2013 2.097 2.139 2.014 2.139 1,835,906 +0.02(+1.18%)
May 17, 2013 2.206 2.297 2.089 2.114 2,344,792 +0.00(+0.00%)
May 16, 2013 2.056 2.156 2.056 2.114 2,640,189 +0.17(+9.01%)
May 15, 2013 1.906 1.948 1.898 1.939 751,249 -0.04(-2.10%)
May 13, 2013 2.006 2.006 1.972 1.981 681,396 -0.02(-1.24%)
May 10, 2013 1.997 2.022 1.972 2.006 1,303,068 +0.02(+0.84%)
May 09, 2013 2.047 2.056 1.989 1.989 794,240 -0.06(-2.85%)
May 08, 2013 2.056 2.089 2.014 2.047 946,599 +0.02(+0.82%)
May 07, 2013 2.027 2.056 2.014 2.031 596,226 +0.02(+1.24%)
May 06, 2013 2.064 2.072 1.981 2.006 1,833,116 -0.07(-3.21%)
May 03, 2013 2.110 2.122 2.064 2.072 1,104,521 -0.02(-0.80%)
May 02, 2013 2.139 2.156 2.064 2.089 1,472,745 -0.17(-7.38%)
May 01, 2013 2.239 2.305 2.197 2.255 844,641 +0.02(+0.74%)
Apr 30, 2013 2.172 2.239 2.160 2.239 2,037,204 +0.06(+2.67%)
Apr 29, 2013 2.181 2.222 2.135 2.181 1,958,806 +0.02(+0.77%)
Apr 26, 2013 2.230 2.239 2.139 2.164 824,014 -0.07(-3.35%)
Apr 25, 2013 2.239 2.297 2.193 2.239 1,386,893 -0.02(-0.74%)
Apr 24, 2013 2.230 2.272 2.189 2.255 2,259,806 +0.02(+1.12%)
Apr 23, 2013 2.247 2.255 2.214 2.230 926,014 +0.01(+0.37%)
Apr 22, 2013 2.172 2.230 2.114 2.222 789,287 +0.05(+2.30%)
Apr 19, 2013 2.147 2.172 2.122 2.172 787,593 +0.03(+1.56%)
Apr 18, 2013 2.172 2.181 2.081 2.139 1,777,360 -0.04(-1.91%)
Apr 17, 2013 2.289 2.314 2.181 2.181 2,456,256 -0.13(-5.76%)
Apr 16, 2013 2.347 2.414 2.305 2.314 1,220,508 -0.02(-0.71%)
Apr 15, 2013 2.472 2.480 2.322 2.330 2,167,779 -0.22(-8.80%)
Apr 12, 2013 2.563 2.613 2.505 2.555 1,631,189 -0.02(-0.97%)
Apr 11, 2013 2.622 2.630 2.530 2.580 2,221,050 -0.05(-1.90%)
Apr 10, 2013 2.638 2.680 2.588 2.630 3,480,914 +0.01(+0.32%)
Apr 09, 2013 2.638 2.655 2.580 2.622 3,920,892 +0.04(+1.61%)
Apr 08, 2013 2.672 2.672 2.580 2.580 2,160,590 -0.07(-2.82%)
Apr 05, 2013 2.647 2.747 2.626 2.655 2,525,403 +0.02(+0.63%)
Apr 04, 2013 2.688 2.705 2.613 2.638 1,853,463 -0.02(-0.63%)
Apr 03, 2013 2.747 2.780 2.647 2.655 1,606,708 -0.11(-3.92%)
Apr 02, 2013 2.896 2.896 2.755 2.763 990,194 -0.12(-4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.